Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	105.65	107.96	105.33	106.60	106.60	1.66%	5,443
May 20, 2025	104.90	106.36	104.48	104.86	104.86	-0.33%	8,196
May 19, 2025	104.00	105.20	102.92	105.20	105.20	2.71%	7,635
May 16, 2025	103.43	103.60	100.23	102.43	102.43	-1.56%	4,374
May 15, 2025	102.95	104.05	101.39	104.05	104.05	2.58%	3,730
May 14, 2025	99.91	102.00	99.37	101.43	101.43	-0.33%	5,371
May 13, 2025	101.14	102.12	99.76	101.76	101.76	-0.88%	1,094
May 12, 2025	103.13	103.51	100.58	102.67	102.67	-0.55%	4,773
May 9, 2025	106.00	106.47	103.23	103.23	103.23	-2.18%	2,513
May 8, 2025	104.68	106.79	102.00	105.53	105.53	-1.38%	3,033
May 7, 2025	106.37	108.13	104.31	107.00	107.00	1.39%	17,140
May 6, 2025	107.37	108.40	104.80	105.53	105.53	-0.90%	1,393
May 5, 2025	106.58	107.65	105.90	106.49	106.49	1.20%	2,297
May 2, 2025	107.50	107.50	103.45	105.23	105.23	-0.65%	3,380
May 1, 2025	107.56	107.56	101.88	105.92	105.92	0.86%	2,286
Apr 30, 2025	105.00	107.27	104.31	105.01	105.01	-0.69%	2,431
Apr 29, 2025	105.22	106.42	103.78	105.74	105.74	2.12%	5,114
Apr 28, 2025	104.49	105.61	101.83	103.54	103.54	1.13%	17,086
Apr 25, 2025	104.97	105.18	101.72	102.39	102.39	-1.22%	4,687
Apr 24, 2025	104.51	106.83	103.65	103.65	103.65	-0.64%	1,686
Apr 23, 2025	106.00	107.80	104.32	104.32	104.32	-1.82%	711
Apr 22, 2025	108.00	108.00	106.00	106.25	102.61	-0.22%	1,657
Apr 21, 2025	108.32	109.35	104.53	106.49	102.84	0.27%	1,899
Apr 17, 2025	106.34	108.23	105.00	106.20	102.56	-0.59%	3,108
Apr 16, 2025	105.00	107.79	103.51	106.83	103.17	4.57%	2,538
Apr 15, 2025	103.75	105.39	102.16	102.16	98.66	-1.92%	6,030
Apr 14, 2025	103.17	105.66	102.12	104.16	100.59	-0.33%	3,487
Apr 11, 2025	104.25	105.85	102.06	104.50	100.92	3.30%	6,059
Apr 10, 2025	99.97	102.80	98.93	101.16	97.69	0.62%	4,679
Apr 9, 2025	97.69	106.70	96.97	100.54	97.10	1.63%	2,477
Apr 8, 2025	98.90	100.64	97.44	98.93	95.54	1.61%	8,027
Apr 7, 2025	97.05	99.38	95.72	97.36	94.02	-3.05%	8,056
Apr 4, 2025	105.26	105.26	100.00	100.43	96.98	-3.43%	6,145
Apr 3, 2025	104.50	106.73	103.98	103.99	100.43	2.66%	3,896
Apr 2, 2025	101.62	102.94	100.35	101.29	97.82	-0.13%	4,222
Apr 1, 2025	102.86	102.86	101.12	101.43	97.96	0.63%	1,997
Mar 31, 2025	102.04	102.50	100.42	100.79	97.34	0.78%	2,183
Mar 28, 2025	102.01	103.84	100.01	100.01	96.58	-0.01%	5,701
Mar 27, 2025	99.73	102.32	99.73	100.02	96.59	-0.22%	2,347
Mar 26, 2025	100.61	100.96	100.05	100.24	96.81	-1.51%	2,360
Mar 25, 2025	100.43	101.88	100.23	101.78	98.29	-0.22%	1,679
Mar 24, 2025	103.12	103.12	100.77	102.00	98.51	-1.76%	5,033
Mar 21, 2025	102.88	103.83	102.01	103.83	100.27	1.78%	1,720
Mar 20, 2025	101.60	103.50	101.60	102.01	98.52	0.63%	4,871
Mar 19, 2025	100.98	102.44	100.98	101.37	97.90	-0.71%	1,070
Mar 18, 2025	102.21	103.40	101.66	102.09	98.60	-0.36%	5,719
Mar 17, 2025	100.70	103.02	100.70	102.47	98.96	1.75%	2,848
Mar 14, 2025	99.83	101.09	99.49	100.71	97.26	0.37%	4,593
Mar 13, 2025	99.78	101.14	99.56	100.34	96.90	0.58%	38,019
Mar 12, 2025	101.56	101.96	99.40	99.75	96.34	-0.78%	18,455